Fujian Tianma Science and Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.860	7.550	6.850	7.550	7.550	53,373,900
2026-10-15	7.230	7.830	6.860	6.860	6.860	66,489,287
2026-10-14	7.800	8.200	7.620	7.620	7.620	52,774,269
2026-10-13	8.470	8.470	8.470	8.470	8.470	4,149,300
2026-10-12	10.390	10.390	9.410	9.410	9.410	20,747,940
2026-10-09	10.070	10.730	10.070	10.460	10.460	20,615,310
2026-10-08	11.800	11.830	11.140	11.190	11.190	6,223,810
2026-09-30	12.020	12.120	11.760	11.850	11.850	4,620,717
2026-09-29	11.940	12.170	11.890	12.030	12.030	4,285,207
2026-09-28	12.180	12.290	11.950	12.020	12.020	5,238,882
2026-09-24	12.260	12.410	12.120	12.180	12.180	5,601,220
2026-09-23	12.540	12.670	12.280	12.280	12.280	6,260,120
2026-09-22	12.740	12.790	12.460	12.630	12.630	7,672,770
2026-09-21	12.920	12.950	12.270	12.650	12.650	13,981,228
2026-09-18	12.750	13.100	12.610	12.970	12.970	8,209,898
2026-09-17	12.170	12.810	12.170	12.750	12.750	9,893,400
2026-09-16	12.110	12.370	12.030	12.330	12.330	7,016,243
2026-09-15	12.370	12.400	12.030	12.190	12.190	9,070,126
2026-09-14	12.210	12.440	11.710	12.250	12.250	11,942,850
2026-09-11	12.690	12.700	12.000	12.140	12.140	13,023,191
2026-09-10	12.940	13.140	12.630	12.660	12.660	14,078,630
2026-09-09	13.050	13.680	12.870	13.010	13.010	24,128,113
2026-09-08	13.130	13.660	12.970	13.060	13.060	31,567,191
2026-09-07	12.040	13.120	11.700	13.120	13.120	29,560,029
2026-09-04	11.340	12.190	11.270	11.930	11.930	15,265,479
2026-09-03	11.350	11.600	11.150	11.240	11.240	8,326,220
2026-09-02	10.900	11.630	10.750	11.380	11.380	13,453,910
2026-09-01	10.700	11.040	10.700	10.990	10.990	9,383,152
2026-08-31	10.450	10.850	10.420	10.800	10.800	8,703,600
2026-08-28	10.300	10.650	10.230	10.510	10.510	8,142,905
2026-08-27	10.110	10.350	10.040	10.290	10.290	5,682,790
2026-08-26	9.990	10.140	9.910	10.110	10.110	5,192,448
2026-08-25	9.980	10.110	9.930	9.990	9.990	4,277,320
2026-08-24	10.150	10.150	9.910	9.960	9.960	3,878,790
2026-08-21	10.160	10.210	9.840	10.160	10.160	4,955,529
2026-08-20	10.220	10.260	10.080	10.160	10.160	5,570,140
2026-08-19	10.600	10.690	10.200	10.200	10.200	12,282,710
2026-08-18	10.640	11.000	10.580	10.710	10.710	13,959,229
2026-08-17	10.500	10.700	10.390	10.570	10.570	8,087,592
2026-08-14	10.390	10.840	10.350	10.490	10.490	9,372,244
2026-08-13	10.560	10.570	10.370	10.380	10.380	5,670,010
2026-08-12	10.500	10.630	10.480	10.560	10.560	5,711,700
2026-08-11	10.810	10.890	10.500	10.510	10.510	10,590,830
2026-08-10	10.530	10.980	10.410	10.920	10.920	11,869,580
2026-08-07	10.600	10.770	10.410	10.580	10.580	8,523,566
2026-08-06	10.650	10.740	10.200	10.470	10.470	10,889,037
2026-08-05	10.550	10.700	10.380	10.660	10.660	8,851,263
2026-08-04	10.850	10.880	10.550	10.590	10.590	9,336,530
2026-08-03	10.850	11.000	10.800	10.840	10.840	3,985,690
2026-07-31	10.810	10.980	10.670	10.950	10.950	6,691,510
2026-07-30	10.730	10.950	10.650	10.840	10.840	7,144,280
2026-07-29	10.990	11.070	10.710	10.830	10.830	5,724,420
2026-07-28	10.600	11.230	10.560	10.990	10.990	6,571,456
2026-07-27	10.380	10.850	10.360	10.750	10.750	5,213,700
2026-07-24	10.740	10.850	10.300	10.460	10.460	5,517,200
2026-07-23	10.680	10.840	10.680	10.810	10.810	5,285,668
2026-07-22	10.770	10.940	10.640	10.800	10.800	7,244,480
2026-07-21	10.680	10.880	10.050	10.770	10.770	14,698,340
2026-07-20	10.900	11.020	10.430	10.660	10.660	9,184,380
2026-07-17	11.080	11.280	10.740	10.890	10.890	8,378,150

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-21	0.0200 CNY
2022-06-29	0.0400 CNY
2019-06-26	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.